VFINX - Vanguard 500 Index Investor
Nasdaq - Nasdaq Delayed Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 20, 2018 | 246.74 | 246.74 | 246.74 | 246.74 | 246.74 | - |
| Apr 19, 2018 | 248.85 | 248.85 | 248.85 | 248.85 | 248.85 | - |
| Apr 18, 2018 | 250.26 | 250.26 | 250.26 | 250.26 | 250.26 | - |
| Apr 17, 2018 | 250.05 | 250.05 | 250.05 | 250.05 | 250.05 | - |
| Apr 16, 2018 | 247.41 | 247.41 | 247.41 | 247.41 | 247.41 | - |
| Apr 13, 2018 | 245.42 | 245.42 | 245.42 | 245.42 | 245.42 | - |
| Apr 12, 2018 | 246.12 | 246.12 | 246.12 | 246.12 | 246.12 | - |
| Apr 11, 2018 | 244.08 | 244.08 | 244.08 | 244.08 | 244.08 | - |
| Apr 10, 2018 | 245.42 | 245.42 | 245.42 | 245.42 | 245.42 | - |
| Apr 09, 2018 | 241.38 | 241.38 | 241.38 | 241.38 | 241.38 | - |
| Apr 06, 2018 | 240.51 | 240.51 | 240.51 | 240.51 | 240.51 | - |
| Apr 05, 2018 | 245.90 | 245.90 | 245.90 | 245.90 | 245.90 | - |
| Apr 04, 2018 | 244.19 | 244.19 | 244.19 | 244.19 | 244.19 | - |
| Apr 03, 2018 | 241.38 | 241.38 | 241.38 | 241.38 | 241.38 | - |
| Apr 02, 2018 | 238.36 | 238.36 | 238.36 | 238.36 | 238.36 | - |
| Mar 29, 2018 | 243.81 | 243.81 | 243.81 | 243.81 | 243.81 | - |
| Mar 28, 2018 | 240.49 | 240.49 | 240.49 | 240.49 | 240.49 | - |
| Mar 27, 2018 | 241.15 | 241.15 | 241.15 | 241.15 | 241.15 | - |
| Mar 26, 2018 | 245.39 | 245.39 | 245.39 | 245.39 | 245.39 | - |
| Mar 23, 2018 | 238.91 | 238.91 | 238.91 | 238.91 | 238.91 | - |
| Mar 23, 2018 | 1.028 Dividend | |||||
| Mar 22, 2018 | 245.07 | 245.07 | 245.07 | 245.07 | 244.04 | - |
| Mar 21, 2018 | 251.39 | 251.39 | 251.39 | 251.39 | 250.34 | - |
| Mar 20, 2018 | 251.83 | 251.83 | 251.83 | 251.83 | 250.77 | - |
| Mar 19, 2018 | 251.45 | 251.45 | 251.45 | 251.45 | 250.40 | - |
| Mar 16, 2018 | 255.08 | 255.08 | 255.08 | 255.08 | 254.01 | - |
| Mar 15, 2018 | 254.64 | 254.64 | 254.64 | 254.64 | 253.57 | - |
| Mar 14, 2018 | 254.82 | 254.82 | 254.82 | 254.82 | 253.75 | - |
| Mar 13, 2018 | 256.22 | 256.22 | 256.22 | 256.22 | 255.15 | - |
| Mar 12, 2018 | 257.85 | 257.85 | 257.85 | 257.85 | 256.77 | - |
| Mar 09, 2018 | 258.17 | 258.17 | 258.17 | 258.17 | 257.09 | - |
| Mar 08, 2018 | 253.76 | 253.76 | 253.76 | 253.76 | 252.70 | - |
| Mar 07, 2018 | 252.56 | 252.56 | 252.56 | 252.56 | 251.50 | - |
| Mar 06, 2018 | 252.67 | 252.67 | 252.67 | 252.67 | 251.61 | - |
| Mar 05, 2018 | 251.99 | 251.99 | 251.99 | 251.99 | 250.93 | - |
| Mar 02, 2018 | 249.24 | 249.24 | 249.24 | 249.24 | 248.19 | - |
| Mar 01, 2018 | 247.97 | 247.97 | 247.97 | 247.97 | 246.93 | - |
| Feb 28, 2018 | 251.27 | 251.27 | 251.27 | 251.27 | 250.22 | - |
| Feb 27, 2018 | 254.07 | 254.07 | 254.07 | 254.07 | 253.00 | - |
| Feb 26, 2018 | 257.30 | 257.30 | 257.30 | 257.30 | 256.22 | - |
| Feb 23, 2018 | 254.29 | 254.29 | 254.29 | 254.29 | 253.22 | - |
| Feb 22, 2018 | 250.26 | 250.26 | 250.26 | 250.26 | 249.21 | - |
| Feb 21, 2018 | 250.00 | 250.00 | 250.00 | 250.00 | 248.95 | - |
| Feb 20, 2018 | 251.37 | 251.37 | 251.37 | 251.37 | 250.32 | - |
| Feb 16, 2018 | 252.84 | 252.84 | 252.84 | 252.84 | 251.78 | - |
| Feb 15, 2018 | 252.72 | 252.72 | 252.72 | 252.72 | 251.66 | - |
| Feb 14, 2018 | 249.65 | 249.65 | 249.65 | 249.65 | 248.60 | - |
| Feb 13, 2018 | 246.28 | 246.28 | 246.28 | 246.28 | 245.25 | - |
| Feb 12, 2018 | 245.62 | 245.62 | 245.62 | 245.62 | 244.59 | - |
| Feb 09, 2018 | 242.25 | 242.25 | 242.25 | 242.25 | 241.23 | - |
| Feb 08, 2018 | 238.61 | 238.61 | 238.61 | 238.61 | 237.61 | - |
| Feb 07, 2018 | 247.87 | 247.87 | 247.87 | 247.87 | 246.83 | - |
| Feb 06, 2018 | 249.12 | 249.12 | 249.12 | 249.12 | 248.07 | - |
| Feb 05, 2018 | 244.80 | 244.80 | 244.80 | 244.80 | 243.77 | - |
| Feb 02, 2018 | 255.28 | 255.28 | 255.28 | 255.28 | 254.21 | - |
| Feb 01, 2018 | 260.80 | 260.80 | 260.80 | 260.80 | 259.71 | - |
| Jan 31, 2018 | 260.92 | 260.92 | 260.92 | 260.92 | 259.83 | - |
| Jan 30, 2018 | 260.79 | 260.79 | 260.79 | 260.79 | 259.70 | - |
| Jan 29, 2018 | 263.64 | 263.64 | 263.64 | 263.64 | 262.53 | - |
| Jan 26, 2018 | 265.42 | 265.42 | 265.42 | 265.42 | 264.31 | - |
| Jan 25, 2018 | 262.31 | 262.31 | 262.31 | 262.31 | 261.21 | - |
| Jan 24, 2018 | 262.15 | 262.15 | 262.15 | 262.15 | 261.05 | - |
| Jan 23, 2018 | 262.29 | 262.29 | 262.29 | 262.29 | 261.19 | - |
| Jan 22, 2018 | 261.72 | 261.72 | 261.72 | 261.72 | 260.62 | - |
| Jan 19, 2018 | 259.62 | 259.62 | 259.62 | 259.62 | 258.53 | - |
| Jan 18, 2018 | 258.48 | 258.48 | 258.48 | 258.48 | 257.40 | - |
| Jan 17, 2018 | 258.88 | 258.88 | 258.88 | 258.88 | 257.79 | - |
| Jan 16, 2018 | 256.47 | 256.47 | 256.47 | 256.47 | 255.39 | - |
| Jan 12, 2018 | 257.37 | 257.37 | 257.37 | 257.37 | 256.29 | - |
| Jan 11, 2018 | 255.65 | 255.65 | 255.65 | 255.65 | 254.58 | - |
| Jan 10, 2018 | 253.84 | 253.84 | 253.84 | 253.84 | 252.78 | - |
| Jan 09, 2018 | 254.12 | 254.12 | 254.12 | 254.12 | 253.05 | - |
| Jan 08, 2018 | 253.72 | 253.72 | 253.72 | 253.72 | 252.66 | - |
| Jan 05, 2018 | 253.30 | 253.30 | 253.30 | 253.30 | 252.24 | - |
| Jan 04, 2018 | 251.53 | 251.53 | 251.53 | 251.53 | 250.47 | - |
| Jan 03, 2018 | 250.47 | 250.47 | 250.47 | 250.47 | 249.42 | - |
| Jan 02, 2018 | 248.88 | 248.88 | 248.88 | 248.88 | 247.84 | - |
| Dec 29, 2017 | 246.82 | 246.82 | 246.82 | 246.82 | 245.78 | - |
| Dec 28, 2017 | 248.09 | 248.09 | 248.09 | 248.09 | 247.05 | - |
| Dec 27, 2017 | 247.59 | 247.59 | 247.59 | 247.59 | 246.55 | - |
| Dec 26, 2017 | 247.38 | 247.38 | 247.38 | 247.38 | 246.34 | - |
| Dec 22, 2017 | 247.63 | 247.63 | 247.63 | 247.63 | 246.59 | - |
| Dec 22, 2017 | 1.126 Dividend | |||||
| Dec 21, 2017 | 248.87 | 248.87 | 248.87 | 248.87 | 246.70 | - |
| Dec 20, 2017 | 248.38 | 248.38 | 248.38 | 248.38 | 246.22 | - |
| Dec 19, 2017 | 248.55 | 248.55 | 248.55 | 248.55 | 246.39 | - |
| Dec 18, 2017 | 249.36 | 249.36 | 249.36 | 249.36 | 247.19 | - |
| Dec 15, 2017 | 248.02 | 248.02 | 248.02 | 248.02 | 245.86 | - |
| Dec 14, 2017 | 245.80 | 245.80 | 245.80 | 245.80 | 243.66 | - |
| Dec 13, 2017 | 246.76 | 246.76 | 246.76 | 246.76 | 244.61 | - |
| Dec 12, 2017 | 246.87 | 246.87 | 246.87 | 246.87 | 244.72 | - |
| Dec 11, 2017 | 246.49 | 246.49 | 246.49 | 246.49 | 244.35 | - |
| Dec 08, 2017 | 245.70 | 245.70 | 245.70 | 245.70 | 243.56 | - |
| Dec 07, 2017 | 244.33 | 244.33 | 244.33 | 244.33 | 242.20 | - |
| Dec 06, 2017 | 243.57 | 243.57 | 243.57 | 243.57 | 241.45 | - |
| Dec 05, 2017 | 243.59 | 243.59 | 243.59 | 243.59 | 241.47 | - |
| Dec 04, 2017 | 244.50 | 244.50 | 244.50 | 244.50 | 242.37 | - |
| Dec 01, 2017 | 244.75 | 244.75 | 244.75 | 244.75 | 242.62 | - |
| Nov 30, 2017 | 245.24 | 245.24 | 245.24 | 245.24 | 243.11 | - |
| Nov 29, 2017 | 243.16 | 243.16 | 243.16 | 243.16 | 241.04 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
